UK markets closed

Huizhou Speed Wireless Technology Co.,Ltd. (300322.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
9.41-0.33 (-3.39%)
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20249.689.959.359.419.4137,803,574
09 May 20249.779.889.609.749.7448,003,457
08 May 20249.5010.459.309.969.9671,165,937
07 May 20249.309.699.229.509.5041,328,929
06 May 20249.379.529.249.299.2926,357,277
30 Apr 20249.519.769.149.249.2432,527,977
29 Apr 20249.349.539.239.489.4839,596,312
26 Apr 20248.879.428.819.219.2140,915,025
25 Apr 20248.809.158.738.808.8034,999,822
24 Apr 20248.168.998.168.958.9541,234,068
23 Apr 20248.288.428.208.248.2422,587,380
22 Apr 20248.408.488.008.228.2228,492,372
19 Apr 20248.908.978.448.558.5541,553,555
18 Apr 20248.639.308.438.938.9355,942,017
17 Apr 20247.798.907.788.688.6856,517,112
16 Apr 20248.608.737.487.527.5251,142,627
15 Apr 20249.609.688.488.758.7555,609,808
12 Apr 20249.689.929.449.599.5942,000,964
11 Apr 20249.8010.199.589.679.6743,162,039
10 Apr 202410.4210.449.8810.0010.0047,749,198
09 Apr 202410.7711.0810.3010.6410.6455,722,760
08 Apr 202411.0911.3910.6710.7610.7664,085,923
03 Apr 202411.8012.2311.0211.1411.1492,312,327
02 Apr 202412.3613.1011.8712.1812.18132,421,795
01 Apr 202411.9812.7711.8112.5012.50133,919,501
29 Mar 20249.509.929.4011.2011.2031,125,142
28 Mar 20248.759.448.669.339.3332,047,795
27 Mar 20249.369.398.558.648.6426,779,237
26 Mar 20249.309.699.269.399.3923,642,853
25 Mar 20249.7510.009.359.389.3826,859,569
22 Mar 20249.9510.079.809.839.8326,942,440
21 Mar 202410.1810.329.9010.0510.0542,872,067
20 Mar 202410.0410.6810.0210.3810.3858,954,665
19 Mar 202410.0010.269.9310.1010.1032,098,844
18 Mar 20249.9010.169.8610.0810.0836,329,943
15 Mar 20249.799.989.569.959.9527,168,181
14 Mar 20249.8910.069.649.869.8631,651,851
13 Mar 202410.2610.3010.0210.0710.0741,931,235
12 Mar 202410.1610.509.9010.3810.3868,366,901
11 Mar 20249.6410.489.5410.2810.2875,880,131
08 Mar 20248.959.868.789.689.6856,962,037
07 Mar 20249.479.729.049.059.0541,931,082
06 Mar 20249.389.559.149.429.4240,113,489
05 Mar 20249.6910.059.319.589.5865,163,297
04 Mar 20249.1710.019.1710.0110.0175,482,684
01 Mar 20249.009.339.009.199.1955,995,532
29 Feb 20248.129.108.129.009.0055,535,887
28 Feb 20249.259.418.058.088.0864,380,612
27 Feb 20248.989.458.659.259.2567,582,491
26 Feb 20248.969.228.808.948.9460,563,819
23 Feb 20249.039.518.579.289.2880,717,118
22 Feb 20248.168.577.888.578.5771,084,007
21 Feb 20247.238.327.217.667.6658,276,876
20 Feb 20246.777.866.677.547.5446,384,676
19 Feb 20246.366.716.366.696.6929,753,645
08 Feb 20245.706.275.506.256.2536,406,764
07 Feb 20246.156.155.465.605.6034,193,385
06 Feb 20246.016.295.396.026.0229,025,721
05 Feb 20247.097.125.976.026.0229,239,859
02 Feb 20247.547.946.857.107.1019,372,200
01 Feb 20247.487.657.277.467.4615,439,415
31 Jan 20248.048.117.507.537.5320,064,096
30 Jan 20248.398.488.128.128.1210,868,398
29 Jan 20248.878.958.378.388.3811,712,069
26 Jan 20248.979.078.818.858.859,773,453
25 Jan 20248.679.028.608.978.9713,402,781
24 Jan 20248.698.828.318.688.6812,818,175
23 Jan 20248.608.868.528.668.6611,527,409
22 Jan 20249.249.308.588.668.6614,413,058
19 Jan 20249.429.509.169.239.238,758,976
18 Jan 20249.379.489.139.429.4213,288,100
17 Jan 20249.609.689.359.379.379,251,595
16 Jan 20249.759.759.469.659.6510,928,900
15 Jan 20249.839.879.679.709.7010,194,500
12 Jan 20249.9410.109.799.849.8413,036,438
11 Jan 20249.6810.059.609.999.9913,586,115
10 Jan 20249.889.889.629.659.6511,006,330
09 Jan 20249.8310.079.799.929.9212,139,100
08 Jan 202410.0910.169.819.829.8212,000,866
05 Jan 202410.4010.5210.0010.0710.0717,698,541
04 Jan 202410.5010.5610.3510.4410.4411,714,419
03 Jan 202410.7010.7710.4010.5610.5618,142,636
02 Jan 202411.1711.2210.8010.8010.8022,861,700
29 Dec 202310.9111.2510.8311.1611.1633,156,324
28 Dec 202310.8210.9910.6810.9310.9333,515,724
27 Dec 202310.3711.0210.3010.9310.9342,975,930
26 Dec 202310.6610.6810.2510.2910.2915,123,060
25 Dec 202310.4810.8210.3910.6710.6716,467,315
22 Dec 202310.6510.8510.4210.5110.5118,208,876
21 Dec 202310.5210.7810.4210.7010.7016,999,220
20 Dec 202310.9411.0310.6510.7410.7417,810,256
19 Dec 202310.6610.8110.6610.8010.8011,449,423
18 Dec 202310.8110.9310.7010.7410.7414,396,953
15 Dec 202310.9410.9810.7010.8810.8816,331,202
14 Dec 202311.2011.3010.8610.8710.8723,180,753
13 Dec 202311.3511.4211.1511.1911.1916,742,800
12 Dec 202311.4411.5811.3411.4011.4018,521,944
11 Dec 202311.3011.4911.1111.4811.4824,698,057
08 Dec 202311.2211.4311.0111.2611.2626,463,672
07 Dec 202311.1111.4211.1111.2311.2323,729,536
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...